La bourse ferme dans 43 min
CAC 40
7 572,94 -36,21 (-0,48 %) Euro Stoxx 50
4 923,83 +7,89 (+0,16 %) Dow Jones
39 237,04 +109,24 (+0,28 %) EUR/USD
1,0714 +0,0030 (+0,28 %) Gold future
2 337,30 +24,10 (+1,04 %) Bitcoin EUR
57 848,54 +231,60 (+0,40 %)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:46AM EDT. Marché ouvert.
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620C00030000 | 2024-06-26 1:06PM EDT | 30.00 | 13.57 | 12.90 | 13.80 | 0.00 | - | 1 | 11 | 52.77% |
| ALK250620C00035000 | 2024-05-09 10:00AM EDT | 35.00 | 12.10 | 9.20 | 10.30 | 0.00 | - | 1 | 18 | 47.96% |
| ALK250620C00037500 | 2024-04-05 9:49AM EDT | 37.50 | 10.05 | 8.90 | 10.40 | 0.00 | - | 1 | 10 | 52.05% |
| ALK250620C00040000 | 2024-05-28 3:33PM EDT | 40.00 | 7.95 | 6.10 | 7.00 | 0.00 | - | 12 | 19 | 41.98% |
| ALK250620C00042500 | 2024-06-03 9:32AM EDT | 42.50 | 7.25 | 4.90 | 5.60 | 0.00 | - | 2 | 17 | 39.56% |
| ALK250620C00045000 | 2024-05-31 2:35PM EDT | 45.00 | 5.00 | 4.10 | 4.70 | 0.00 | - | 12 | 32 | 39.43% |
| ALK250620C00047500 | 2024-06-05 2:46PM EDT | 47.50 | 4.00 | 2.85 | 3.80 | 0.00 | - | 75 | 97 | 38.49% |
| ALK250620C00050000 | 2024-06-25 11:37AM EDT | 50.00 | 3.40 | 2.40 | 3.10 | 0.00 | - | 5 | 28 | 38.05% |
| ALK250620C00052500 | 2024-06-05 1:17PM EDT | 52.50 | 2.60 | 0.00 | 2.50 | 0.00 | - | - | 1 | 37.56% |
| ALK250620C00055000 | 2024-06-05 1:17PM EDT | 55.00 | 2.10 | 0.00 | 1.95 | 0.00 | - | 5 | 27 | 36.71% |
| ALK250620C00060000 | 2024-06-17 12:42PM EDT | 60.00 | 1.00 | 0.65 | 1.00 | 0.00 | - | 12 | 77 | 33.79% |
| ALK250620C00065000 | 2024-06-18 1:51PM EDT | 65.00 | 0.31 | 0.00 | 0.95 | 0.00 | - | 1 | 47 | 37.65% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620P00027500 | 2024-06-26 9:33AM EDT | 27.50 | 0.80 | 0.55 | 0.90 | 0.00 | - | 10 | 491 | 37.16% |
| ALK250620P00032500 | 2024-06-07 2:39PM EDT | 32.50 | 1.75 | 0.00 | 1.95 | 0.00 | - | 33 | 45 | 34.96% |
| ALK250620P00035000 | 2024-06-11 2:53PM EDT | 35.00 | 2.10 | 1.40 | 2.60 | 0.00 | - | 5 | 15 | 33.13% |
| ALK250620P00037500 | 2024-06-07 1:43PM EDT | 37.50 | 3.20 | 2.75 | 3.50 | 0.00 | - | 45 | 48 | 32.02% |
| ALK250620P00040000 | 2024-06-21 1:39PM EDT | 40.00 | 4.10 | 2.70 | 4.40 | 0.00 | - | 34 | 86 | 29.77% |
| ALK250620P00042500 | 2024-06-14 2:32PM EDT | 42.50 | 5.70 | 5.10 | 5.60 | 0.00 | - | 25 | 124 | 28.27% |
| ALK250620P00045000 | 2024-05-07 3:20PM EDT | 45.00 | 6.10 | 4.60 | 7.20 | 0.00 | - | 50 | 105 | 28.04% |
